Network-1 Technologies, Inc. (NTIP)
NYSEAMERICAN: NTIP · Real-Time Price · USD
1.250
0.00 (0.00%)
May 30, 2025, 4:00 PM - Market closed

Network-1 Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20251.241.251.241.251.25-4,194
May 29, 20251.241.261.221.251.250.81%53,187
May 28, 20251.241.251.241.241.24-1.59%1,469
May 27, 20251.241.261.241.261.260.80%3,562
May 23, 20251.241.291.241.251.25-2,766
May 22, 20251.241.301.241.251.250.81%7,441
May 21, 20251.281.281.241.241.24-0.80%7,253
May 20, 20251.301.301.251.251.250.81%1,880
May 19, 20251.211.271.211.241.240.81%2,106
May 16, 20251.241.291.231.231.23-5.38%10,173
May 15, 20251.261.301.241.301.304.84%6,988
May 14, 20251.211.251.201.241.24-0.80%7,999
May 13, 20251.221.271.221.251.250.56%3,213
May 12, 20251.261.261.241.241.242.73%2,259
May 9, 20251.241.241.211.211.21-2.42%1,522
May 8, 20251.211.281.211.241.24-4,988
May 7, 20251.241.241.241.241.240.81%565
May 6, 20251.271.281.221.231.23-0.81%3,704
May 5, 20251.171.271.171.241.24-1.59%3,269
May 2, 20251.241.261.241.261.261.61%2,351
May 1, 20251.261.261.241.241.24-2.36%7,039
Apr 30, 20251.271.281.241.271.27-9,138
Apr 29, 20251.231.271.231.271.272.42%1,733
Apr 28, 20251.241.241.221.241.24-3.13%2,540
Apr 25, 20251.211.291.211.281.283.23%2,521
Apr 24, 20251.261.261.211.241.241.64%49,096
Apr 23, 20251.231.261.211.221.220.83%5,281
Apr 22, 20251.221.221.201.211.211.68%40,730
Apr 21, 20251.211.221.191.191.19-3.25%16,263
Apr 17, 20251.201.241.201.231.230.82%7,223
Apr 16, 20251.271.281.221.221.22-3.94%35,916
Apr 15, 20251.221.271.221.271.272.67%4,801
Apr 14, 20251.241.281.201.241.240.57%23,943
Apr 11, 20251.181.281.181.231.234.24%6,148
Apr 10, 20251.211.231.171.181.18-4.84%59,341
Apr 9, 20251.261.281.171.241.24-0.80%56,680
Apr 8, 20251.251.261.251.251.25-0.79%7,546
Apr 7, 20251.251.261.201.261.26-13,920
Apr 4, 20251.261.311.261.261.26-2.33%5,873
Apr 3, 20251.261.311.261.291.29-6,582
Apr 2, 20251.321.341.281.291.29-0.92%23,896
Apr 1, 20251.331.331.281.301.300.15%1,974
Mar 31, 20251.391.391.261.301.30-0.76%8,266
Mar 28, 20251.391.391.311.311.31-0.76%9,899
Mar 27, 20251.321.381.321.321.32-0.08%4,209
Mar 26, 20251.301.361.301.321.32-4.28%2,206
Mar 25, 20251.381.381.381.381.382.99%316
Mar 24, 20251.371.381.321.341.34-3.60%7,897
Mar 21, 20251.321.391.301.391.391.46%14,959
Mar 20, 20251.311.371.311.371.373.01%2,559